Indicators

Entegris Inc (NQ: ENTG )

132.60 +4.06 (+3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.167	9.196	9.051	9.056	1,498,302	-0.17(-1.83%)
Jun 27, 2013	9.080	9.254	9.041	9.225	0	+0.19(+2.14%)
Jun 26, 2013	9.148	9.268	9.022	9.032	0	-0.05(-0.53%)
Jun 25, 2013	9.196	9.225	9.003	9.080	0	-0.01(-0.11%)
Jun 24, 2013	9.167	9.360	9.080	9.090	0	-0.21(-2.28%)
Jun 21, 2013	9.331	9.447	9.186	9.302	1,106,074	+0.01(+0.10%)
Jun 20, 2013	9.302	9.442	9.254	9.292	0	-0.22(-2.33%)
Jun 19, 2013	9.640	9.668	9.466	9.514	0	-0.11(-1.10%)
Jun 18, 2013	9.505	9.654	9.478	9.620	0	+0.16(+1.73%)
Jun 17, 2013	9.591	9.659	9.321	9.456	0	+0.00(+0.00%)
Jun 14, 2013	9.582	9.640	9.408	9.456	0	-0.15(-1.61%)
Jun 13, 2013	9.398	9.669	9.331	9.611	567,957	+0.21(+2.26%)
Jun 12, 2013	9.649	9.782	9.331	9.398	524,502	-0.20(-2.11%)
Jun 11, 2013	9.601	9.726	9.524	9.601	429,742	-0.14(-1.49%)
Jun 10, 2013	9.765	9.823	9.671	9.746	0	+0.04(+0.40%)
Jun 07, 2013	9.678	9.784	9.543	9.707	0	+0.14(+1.51%)
Jun 06, 2013	9.524	9.611	9.360	9.562	649,711	+0.05(+0.51%)
Jun 05, 2013	9.823	9.842	9.505	9.514	0	-0.35(-3.52%)
Jun 04, 2013	9.968	10.11	9.794	9.862	0	-0.12(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.